Get the Stockscreener App
3.07
4.07%
0.12
After Hours:
3.04
-0.03
-0.98%
22nd Century Group, Inc. Stock (XXII) Price History
The historical daily chart and data for 22nd Century Group, Inc. stock (XXII), show that the latest closing stock price as of July 25, 2025, is $3.07.
- 22nd Century Group, Inc. all-time high stock price is $581.85, occurred on April 05, 2024.
- The lowest 22nd Century Group, Inc. stock price recorded was $0.041 on December 16, 2024. Since then, 22nd Century Group, Inc.'s stock price has risen over 7,388% to $3.07 now.
- The 52-week high stock price for XXII is $105.68, representing a 3,342% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for XXII is $0.432, indicating a -85.93% decrease from the current share price, occurred on June 18, 2025.
- The closing price of 22nd Century Group, Inc. (XXII) stock in the beginning of 2024 was $3.00. The stock closed the year at $0.9205, a loss of over -69.32% for the year.
The table below shows more information about XXII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $3.11 | $2.86 | $0.254 | 218,815.0 | +4.07% |
| Jul 24, 2025 | $3.20 | $2.93 | $0.2693 | 313,814.0 | -3.28% |
| Jul 23, 2025 | $3.10 | $3.00 | $0.10 | 56,398.0 | +0.33% |
| Jul 22, 2025 | $3.30 | $2.88 | $0.4189 | 779,230.0 | -15.08% |
| Jul 21, 2025 | $3.98 | $3.50 | $0.4836 | 721,070.0 | -8.44% |
| Jul 18, 2025 | $4.53 | $3.70 | $0.8304 | 1,709,392.0 | -20.20% |
| Jul 17, 2025 | $9.47 | $4.51 | $4.96 | 25,427,960.0 | +6.99% |
| Jul 16, 2025 | $4.72 | $4.24 | $0.48 | 59,092.0 | -3.58% |
| Jul 15, 2025 | $5.23 | $4.70 | $0.5349 | 98,902.0 | -7.59% |
| Jul 14, 2025 | $5.58 | $5.02 | $0.56 | 242,505.0 | -16.83% |
| Jul 11, 2025 | $6.98 | $6.12 | $0.8572 | 355,784.0 | -9.12% |
| Jul 10, 2025 | $6.91 | $6.30 | $0.61 | 81,630.0 | +11.11% |
| Jul 09, 2025 | $6.12 | $5.80 | $0.32 | 38,982.0 | +3.38% |
| Jul 08, 2025 | $6.22 | $5.73 | $0.4895 | 55,197.0 | -5.13% |
| Jul 07, 2025 | $6.68 | $6.18 | $0.4964 | 32,371.0 | -4.00% |
| Jul 03, 2025 | $7.30 | $6.30 | $1.00 | 135,938.0 | -6.61% |
| Jul 02, 2025 | $7.40 | $6.93 | $0.47 | 71,359.0 | -6.58% |
| Jul 01, 2025 | $7.65 | $7.37 | $0.28 | 24,578.0 | -1.06% |
| Jun 30, 2025 | $8.13 | $7.38 | $0.75 | 27,396.0 | -7.38% |
| Jun 27, 2025 | $9.10 | $7.90 | $1.20 | 55,292.0 | -2.28% |
| Jun 26, 2025 | $9.50 | $6.85 | $2.65 | 157,548.0 | +20.75% |
22nd Century Group, Inc. Stock (XXII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 22nd Century Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XXII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 22nd Century Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
22nd Century Group, Inc. Stock (XXII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $9.47 | $2.86 | $6.61 | 30,641,832.0 | -59.23% |
| Jun, 2025 | $11.20 | $0.432 | $10.77 | 3,941,508.0 | +904.00% |
| May, 2025 | $1.42 | $0.74 | $0.68 | 13,615,574.0 | -11.76% |
| Apr, 2025 | $2.44 | $0.70 | $1.74 | 32,086,889.0 | -40.97% |
| Mar, 2025 | $2.15 | $1.32 | $0.8289 | 1,101,777.0 | -25.00% |
| Feb, 2025 | $4.25 | $1.75 | $2.50 | 2,394,442.0 | -53.28% |
| Jan, 2025 | $12.49 | $4.01 | $8.48 | 52,090,167.0 | -22.60% |
22nd Century Group, Inc. Stock (XXII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.17 | $3.90 | $10.27 | 2,211,862.1 | -56.48% |
| Nov, 2024 | $17.13 | $11.07 | $6.06 | 998,163.4 | -4.05% |
| Oct, 2024 | $28.34 | $12.49 | $15.85 | 1,444,621.5 | -51.84% |
| Sep, 2024 | $68.31 | $28.35 | $39.96 | 1,683,679.3 | -32.59% |
| Aug, 2024 | $101.2 | $41.84 | $59.41 | 40,499.1 | -52.61% |
| Jul, 2024 | $123.3 | $85.71 | $37.64 | 26,112.4 | -9.71% |
| Jun, 2024 | $140.4 | $78.33 | $62.07 | 103,604.9 | -15.32% |
| May, 2024 | $243.0 | $111.4 | $131.6 | 31,129.5 | -44.26% |
| Apr, 2024 | $581.8 | $195.8 | $386.1 | 661,498.9 | -17.71% |
| Mar, 2024 | $399.4 | $225.1 | $174.3 | 12,357.4 | -14.22% |
| Feb, 2024 | $399.6 | $284.0 | $115.6 | 8,319.9 | -20.42% |
| Jan, 2024 | $475.2 | $335.9 | $139.3 | 15,033.7 | -5.59% |
22nd Century Group, Inc. Stock (XXII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $574.6 | $349.5 | $225.1 | 10,777.5 | -28.38% |
| Nov, 2023 | $1,165.3 | $434.2 | $731.2 | 15,173.6 | -42.09% |
| Oct, 2023 | $2,138.4 | $910.2 | $1,228.2 | 5,542.2 | -54.08% |
| Sep, 2023 | $3,649.5 | $1,965.8 | $1,683.7 | 6,595.5 | -30.65% |
| Aug, 2023 | $7,754.4 | $2,980.8 | $4,773.6 | 6,396.4 | -59.48% |
| Jul, 2023 | $14,882.4 | $596.4 | $14,286.0 | 35,887.1 | +809.33% |
| Jun, 2023 | $1,447.2 | $738.7 | $708.5 | 45,299.5 | -38.36% |
| May, 2023 | $1,628.2 | $1,255.0 | $373.2 | 10,315.5 | -12.60% |
| Apr, 2023 | $1,641.6 | $1,325.8 | $315.8 | 9,027.7 | -7.62% |
| Mar, 2023 | $2,114.9 | $1,536.4 | $578.4 | 13,557.6 | -14.89% |
| Feb, 2023 | $2,505.6 | $1,900.8 | $604.8 | 7,942.6 | -17.86% |
| Jan, 2023 | $2,732.4 | $1,890.0 | $842.4 | 9,941.2 | +19.50% |
0.97%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):